Aecon Group, Inc. (ARE.TO)
44.86
+0.90
(+2.06%)
CAD |
TSX |
Aug 27, 10:24
Aecon Group Price : 44.86 for Aug. 27, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 26, 2026 | 42.96 | 44.25 | 42.91 | 43.96 | 333957.0 |
| Aug 25, 2026 | 44.31 | 44.56 | 42.56 | 42.96 | 254073.0 |
| Aug 24, 2026 | 43.75 | 44.38 | 42.97 | 44.11 | 301996.0 |
| Aug 21, 2026 | 45.23 | 45.60 | 44.00 | 44.29 | 512467.0 |
| Aug 20, 2026 | 46.55 | 46.55 | 44.60 | 44.95 | 304842.0 |
| Aug 19, 2026 | 47.23 | 47.23 | 44.70 | 45.99 | 427700.0 |
| Aug 18, 2026 | 47.02 | 47.43 | 46.46 | 47.23 | 403617.0 |
| Aug 17, 2026 | 46.61 | 47.63 | 46.61 | 47.30 | 274848.0 |
| Aug 14, 2026 | 46.21 | 47.97 | 46.21 | 46.45 | 216123.0 |
| Aug 13, 2026 | 45.06 | 47.17 | 45.00 | 46.49 | 369314.0 |
| Aug 12, 2026 | 46.00 | 46.00 | 44.61 | 44.77 | 272521.0 |
| Aug 11, 2026 | 45.36 | 46.00 | 45.23 | 45.40 | 260819.0 |
| Aug 10, 2026 | 46.67 | 46.67 | 44.33 | 45.13 | 310595.0 |
| Aug 07, 2026 | 47.63 | 47.86 | 46.52 | 46.64 | 464543.0 |
| Aug 06, 2026 | 47.72 | 48.91 | 47.40 | 47.64 | 281402.0 |
| Aug 05, 2026 | 49.00 | 49.23 | 47.75 | 47.99 | 362144.0 |
| Aug 04, 2026 | 46.60 | 50.00 | 46.60 | 49.25 | 868841.0 |
| Jul 31, 2026 | 44.00 | 45.25 | 43.44 | 45.23 | 2.487M |
| Jul 30, 2026 | 45.27 | 45.55 | 44.31 | 44.78 | 819766.0 |
| Jul 29, 2026 | 48.47 | 48.47 | 43.92 | 44.41 | 699795.0 |
| Jul 28, 2026 | 50.31 | 50.31 | 47.41 | 48.86 | 545785.0 |
| Jul 27, 2026 | 50.83 | 51.68 | 48.55 | 50.29 | 366296.0 |
| Jul 24, 2026 | 51.95 | 51.95 | 49.85 | 50.31 | 222513.0 |
| Jul 23, 2026 | 51.13 | 52.67 | 51.01 | 51.82 | 452334.0 |
| Jul 22, 2026 | 51.80 | 52.51 | 51.00 | 51.54 | 262954.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Global Power Solutions Corp. | 0.295 |
| Reco International Group, Inc. | 0.01 |
| Bird Construction, Inc. | 68.79 |
| Badger Infrastructure Solutions Ltd. | 85.86 |
| Stantec, Inc. | 104.28 |
Price Related Metrics
| PS Ratio | 0.5019 |
| Price to Book Value | 3.221 |
| Price to Free Cash Flow | 10.28 |
| Earnings Yield | -2.12% |
| Market Cap | 3.075B |
| Operating PE Ratio | 26.53 |
| Normalized PE Ratio | 311.35 |